Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DB Agriculture 2X ETN Powershares (NY: DAG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 16.35 16.49 16.21 16.36 129,496 +0.05(+0.31%)
Aug 30, 2011 16.20 16.40 16.03 16.31 250,700 -0.10(-0.61%)
Aug 29, 2011 16.31 16.44 16.11 16.41 265,520 +0.29(+1.80%)
Aug 26, 2011 15.50 16.19 15.30 16.12 285,289 +0.64(+4.13%)
Aug 25, 2011 15.30 15.57 15.10 15.48 126,155 +0.09(+0.58%)
Aug 24, 2011 15.59 15.83 15.29 15.39 209,920 -0.50(-3.15%)
Aug 23, 2011 15.46 15.92 15.37 15.89 310,083 +0.60(+3.92%)
Aug 22, 2011 15.36 15.45 15.19 15.29 147,719 +0.20(+1.33%)
Aug 19, 2011 14.65 15.18 14.61 15.09 98,735 +0.50(+3.43%)
Aug 18, 2011 14.53 14.75 14.34 14.59 181,484 -0.45(-2.99%)
Aug 17, 2011 14.87 15.15 14.80 15.04 256,057 +0.42(+2.87%)
Aug 16, 2011 14.18 14.70 14.18 14.62 183,580 +0.26(+1.81%)
Aug 15, 2011 14.43 14.48 14.24 14.36 68,681 +0.23(+1.63%)
Aug 12, 2011 14.17 14.39 14.09 14.13 167,192 -0.11(-0.77%)
Aug 11, 2011 13.94 14.38 13.82 14.24 341,608 +0.94(+7.07%)
Aug 10, 2011 13.50 13.50 13.25 13.30 176,232 -0.13(-0.97%)
Aug 09, 2011 13.85 13.78 12.89 13.43 295,547 +0.38(+2.90%)
Aug 08, 2011 13.40 13.46 12.94 13.05 303,099 -0.94(-6.71%)
Aug 05, 2011 13.92 14.01 13.64 13.99 288,540 +0.09(+0.65%)
Aug 04, 2011 14.27 14.27 13.74 13.90 389,795 -0.66(-4.56%)
Aug 03, 2011 14.60 14.66 14.33 14.56 137,540 -0.29(-1.93%)
Aug 02, 2011 14.22 14.98 14.08 14.85 477,783 +0.55(+3.85%)
Aug 01, 2011 14.34 14.34 13.99 14.30 241,033 +0.42(+3.03%)
Jul 29, 2011 14.20 14.22 13.86 13.88 162,463 -0.53(-3.68%)
Jul 28, 2011 14.79 14.82 14.40 14.41 145,941 -0.35(-2.37%)
Jul 27, 2011 14.70 14.87 14.54 14.76 308,063 +0.07(+0.48%)
Jul 26, 2011 14.57 14.79 14.46 14.69 330,206 +0.30(+2.08%)
Jul 25, 2011 14.45 14.48 14.11 14.39 301,096 -0.31(-2.11%)
Jul 22, 2011 14.59 14.75 14.59 14.70 165,945 +0.36(+2.51%)
Jul 21, 2011 14.48 14.54 14.11 14.34 147,581 -0.07(-0.49%)
Jul 20, 2011 14.59 14.59 14.28 14.41 287,118 -0.01(-0.07%)
Jul 19, 2011 14.66 14.77 14.30 14.42 230,583 +0.18(+1.26%)
Jul 18, 2011 13.98 14.25 13.90 14.24 116,926 -0.07(-0.49%)
Jul 15, 2011 14.50 14.72 14.15 14.31 160,244 +0.02(+0.14%)
Jul 14, 2011 14.46 14.46 14.06 14.29 285,049 -0.08(-0.56%)
Jul 13, 2011 13.92 14.51 13.88 14.37 677,304 +0.58(+4.21%)
Jul 12, 2011 13.36 13.90 13.16 13.79 530,175 +0.54(+4.08%)
Jul 11, 2011 13.21 13.33 13.10 13.25 412,950 -0.08(-0.60%)
Jul 08, 2011 13.05 13.47 12.90 13.33 239,662 +0.21(+1.60%)
Jul 07, 2011 12.95 13.18 12.90 13.12 216,399 +0.36(+2.82%)
Jul 06, 2011 12.84 12.91 12.55 12.76 107,513 -0.17(-1.31%)
Jul 05, 2011 12.86 12.95 12.58 12.93 264,588 +0.44(+3.52%)
Jul 01, 2011 12.17 12.60 12.15 12.49 240,332 +0.37(+3.05%)
Jun 30, 2011 12.75 12.79 12.05 12.12 1,117,117 -1.33(-9.89%)
Jun 29, 2011 13.71 13.80 13.35 13.45 406,861 +0.00(+0.00%)
Jun 28, 2011 13.17 13.48 13.10 13.45 260,221 +0.64(+5.00%)
Jun 27, 2011 12.66 12.87 12.50 12.81 278,351 -0.07(-0.54%)
Jun 24, 2011 13.37 13.37 12.83 12.88 232,483 -0.41(-3.09%)
Jun 23, 2011 12.92 13.36 12.51 13.29 605,950 -0.09(-0.67%)
Jun 22, 2011 13.90 13.94 13.20 13.38 419,387 -0.78(-5.51%)
Jun 21, 2011 13.97 14.18 13.93 14.16 225,092 +0.36(+2.63%)
Jun 20, 2011 13.84 13.90 13.76 13.80 295,702 +0.11(+0.78%)
Jun 17, 2011 13.81 13.86 13.50 13.69 239,833 +0.13(+0.96%)
Jun 16, 2011 13.68 14.06 13.48 13.56 403,368 -0.32(-2.31%)
Jun 15, 2011 14.27 14.42 13.73 13.88 274,366 -0.48(-3.34%)
Jun 14, 2011 14.57 14.58 13.89 14.36 321,611 -0.38(-2.58%)
Jun 13, 2011 14.93 14.99 14.47 14.74 137,224 -0.21(-1.40%)
Jun 10, 2011 14.90 15.05 14.61 14.95 482,773 -0.14(-0.93%)
Jun 09, 2011 15.12 15.46 14.98 15.09 432,728 +0.21(+1.41%)
Jun 08, 2011 14.31 15.02 14.31 14.88 282,526 +0.43(+2.98%)
Jun 07, 2011 14.44 14.54 14.32 14.45 100,216 +0.20(+1.40%)
Jun 06, 2011 14.74 14.79 14.19 14.25 208,889 -0.71(-4.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.